Mercados españoles abiertos en 5 hrs 16 min

Deoleo, S.A. (OLE.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,2310-0,0060 (-2,53%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may 20240,23700,23700,23000,23100,231078.364
27 may 20240,23000,23700,23000,23700,2370174.173
24 may 20240,22800,23700,22700,23300,2330340.858
23 may 20240,23300,23700,23100,23100,2310198.242
22 may 20240,23200,23700,23200,23700,2370174.499
21 may 20240,23800,23900,23000,23700,2370431.224
20 may 20240,24000,24200,23800,24000,2400271.274
17 may 20240,24000,24100,23700,24000,2400294.852
16 may 20240,24700,24700,23900,24000,2400755.630
15 may 20240,24800,24900,23600,24300,24302.494.180
14 may 20240,22600,24300,22600,24000,24003.049.466
13 may 20240,22900,23700,22800,22800,22801.080.516
10 may 20240,22300,23400,22000,22600,22601.367.517
09 may 20240,21900,22300,21600,22300,2230285.288
08 may 20240,22000,22100,21700,21900,2190246.413
07 may 20240,21700,22000,21700,21900,219082.220
06 may 20240,21600,22000,21600,21900,2190139.896
03 may 20240,22200,22300,21500,21900,2190282.807
02 may 20240,22200,22200,21700,22100,2210303.182
30 abr 20240,21900,22200,21800,21900,2190181.119
29 abr 20240,21900,22400,21900,22100,221091.884
26 abr 20240,22300,22600,21900,21900,2190777.888
25 abr 20240,22500,22600,22000,22400,2240516.648
24 abr 20240,22300,22500,21600,22100,2210466.370
23 abr 20240,21900,22000,21400,21700,2170231.204
22 abr 20240,21100,21900,21100,21900,219048.059
19 abr 20240,21000,21600,21000,21600,2160130.188
18 abr 20240,21300,21700,21300,21600,216094.232
17 abr 20240,21500,21900,20900,21700,2170641.388
16 abr 20240,22200,22200,21500,21500,2150140.012
15 abr 20240,22500,22500,21800,21800,218090.405
12 abr 20240,21400,22400,21400,22000,2200426.334
11 abr 20240,21600,21700,21200,21700,2170632.683
10 abr 20240,21800,21800,21600,21700,217090.556
09 abr 20240,21500,22100,21500,21800,2180376.787
08 abr 20240,21800,21800,21500,21500,2150171.132
05 abr 20240,22000,22000,21200,21500,2150432.519
04 abr 20240,20400,21500,20400,21500,2150776.378
03 abr 20240,20700,20800,20200,20600,2060237.833
02 abr 20240,20500,20800,20100,20300,2030325.912
28 mar 20240,20250,20700,20250,20400,2040122.632
27 mar 20240,20700,20800,19900,20400,2040321.383
26 mar 20240,20300,20500,20100,20500,2050387.950
25 mar 20240,20000,20300,20000,20100,201072.524
22 mar 20240,20000,20350,20000,20200,202055.778
21 mar 20240,20000,20400,20000,20150,2015181.580
20 mar 20240,20200,20600,20000,20450,2045139.944
19 mar 20240,20300,20650,20100,20300,2030191.887
18 mar 20240,20000,20600,20000,20150,201534.825
15 mar 20240,19840,20650,19480,20050,2005320.978
14 mar 20240,20650,20650,19320,20250,2025194.185
13 mar 20240,20500,20600,20050,20400,2040239.600
12 mar 20240,19500,20800,19500,20550,2055199.640
11 mar 20240,19500,20050,19360,19740,1974306.521
08 mar 20240,19220,20500,19220,19960,1996397.737
07 mar 20240,19160,19300,19140,19300,1930266.448
06 mar 20240,19500,19500,19140,19160,1916101.104
05 mar 20240,19680,19680,19080,19240,1924289.130
04 mar 20240,19620,20050,19300,19300,1930542.267
01 mar 20240,20000,20250,19600,19820,1982827.668
29 feb 20240,20050,20500,20050,20150,2015305.382
28 feb 20240,20600,21200,20250,20300,2030397.434
27 feb 20240,21150,21150,20550,20600,2060257.207
26 feb 20240,21000,21500,20200,20850,2085651.291
23 feb 20240,20800,22000,20200,21150,21151.186.744
22 feb 20240,20500,20700,20150,20700,2070233.234
21 feb 20240,20400,20500,19900,20500,2050304.319
20 feb 20240,19920,20200,19920,20100,2010118.397
19 feb 20240,20700,20700,19800,20100,2010208.237
16 feb 20240,20000,20200,19780,20200,2020454.533
15 feb 20240,20250,20300,20050,20100,2010100.691
14 feb 20240,20000,20500,20000,20200,2020359.738
13 feb 20240,20000,20300,20000,20000,2000102.124
12 feb 20240,20350,20800,20000,20300,2030362.967
09 feb 20240,20350,20350,20250,20350,203555.118
08 feb 20240,20150,20500,20100,20350,203599.411
07 feb 20240,20250,20450,20250,20250,2025193.575
06 feb 20240,20700,21100,20300,20450,2045317.788
05 feb 20240,21300,21300,20550,20550,2055129.420
02 feb 20240,20950,21400,20900,20900,2090230.144
01 feb 20240,20500,21000,20400,21000,2100335.208
31 ene 20240,20700,21500,19100,20500,20504.152.736
30 ene 20240,21900,21900,20750,21000,21001.046.425
29 ene 20240,21900,21950,21600,21600,2160541.679
26 ene 20240,22250,22350,21800,22000,2200352.878
25 ene 20240,22100,22100,21900,22000,2200461.581
24 ene 20240,22350,22400,22100,22350,2235161.118
23 ene 20240,22400,22550,22000,22300,2230209.503
22 ene 20240,22450,22500,22250,22400,2240131.698
19 ene 20240,22450,22450,22200,22400,2240206.638
18 ene 20240,22150,22400,22100,22150,2215230.026
17 ene 20240,22050,22350,21850,22150,2215232.548
16 ene 20240,22000,22200,21850,22050,2205412.457
15 ene 20240,22600,22600,21550,21900,21901.925.584
12 ene 20240,22900,23200,22400,22400,22401.249.911
11 ene 20240,23000,23500,22900,23200,2320398.004
10 ene 20240,22800,22950,22650,22750,2275288.343
09 ene 20240,23200,23200,22700,22800,2280439.374
08 ene 20240,23350,23350,23050,23050,2305275.134
05 ene 20240,23050,23300,23050,23300,2330259.591
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...